Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 3.245 3.245 3.245 0 +0.06(+1.80%)
Mar 28, 2018 3.212 3.269 3.163 3.187 10,247,562 -0.07(-2.02%)
Mar 27, 2018 3.220 3.278 3.195 3.253 12,679,365 -0.02(-0.75%)
Mar 26, 2018 3.187 3.302 3.180 3.278 19,593,828 +0.12(+3.91%)
Mar 23, 2018 3.039 3.195 3.031 3.154 16,146,088 +0.17(+5.78%)
Mar 22, 2018 3.039 3.068 2.965 2.982 12,449,551 -0.06(-1.89%)
Mar 21, 2018 2.990 3.072 2.974 3.039 19,045,772 +0.08(+2.78%)
Mar 20, 2018 3.007 3.015 2.933 2.957 8,374,830 -0.05(-1.64%)
Mar 19, 2018 2.990 3.023 2.957 3.007 10,527,457 +0.03(+1.11%)
Mar 16, 2018 2.990 3.031 2.941 2.974 20,847,414 -0.02(-0.82%)
Mar 15, 2018 2.998 3.007 2.949 2.998 8,547,909 +0.00(+0.00%)
Mar 14, 2018 2.965 3.039 2.957 2.998 10,707,109 +0.05(+1.67%)
Mar 13, 2018 2.990 3.007 2.933 2.949 8,807,954 +0.00(+0.00%)
Mar 12, 2018 2.900 2.957 2.883 2.949 11,170,131 +0.02(+0.56%)
Mar 09, 2018 2.965 2.982 2.908 2.933 10,903,386 -0.04(-1.38%)
Mar 08, 2018 2.982 3.007 2.924 2.974 8,167,757 -0.01(-0.28%)
Mar 07, 2018 2.957 2.982 10,351,809 -0.07(-2.42%)
Mar 06, 2018 3.039 3.072 3.007 3.056 13,006,646 +0.08(+2.76%)
Mar 05, 2018 2.990 2.998 2.941 2.974 7,764,606 -0.02(-0.55%)
Mar 02, 2018 3.048 3.072 2.965 2.990 10,041,431 -0.02(-0.55%)
Mar 01, 2018 2.908 3.043 2.875 3.007 13,160,546 +0.07(+2.23%)
Feb 28, 2018 2.933 2.965 2.916 2.941 11,478,901 +0.01(+0.28%)
Feb 27, 2018 2.941 2.965 2.859 2.933 10,812,895 -0.03(-1.11%)
Feb 26, 2018 2.965 3.031 2.949 2.965 9,779,006 +0.02(+0.56%)
Feb 23, 2018 2.974 2.998 2.941 2.949 9,470,130 -0.03(-1.10%)
Feb 22, 2018 2.974 2.982 10,288,056 -0.07(-2.16%)
Feb 21, 2018 3.138 3.154 3.039 3.048 17,957,380 -0.07(-2.11%)
Feb 20, 2018 3.195 3.237 3.105 3.113 16,843,640 -0.12(-3.81%)
Feb 16, 2018 3.237 3.237 3.237 0 -0.03(-1.01%)
Feb 15, 2018 3.450 3.475 3.163 3.269 28,542,552 -0.24(-6.79%)
Feb 14, 2018 3.228 3.532 3.220 3.508 26,104,658 +0.28(+8.65%)
Feb 13, 2018 3.286 3.319 3.204 3.228 7,805,133 -0.06(-1.75%)
Feb 12, 2018 3.187 3.302 3.179 3.286 11,447,794 +0.10(+3.09%)
Feb 09, 2018 3.245 3.253 3.097 3.187 16,090,811 -0.06(-1.77%)
Feb 08, 2018 3.245 3.319 3.212 3.245 11,764,437 +0.00(+0.00%)
Feb 07, 2018 3.245 3.324 3.187 3.245 15,236,845 -0.03(-1.00%)
Feb 06, 2018 3.302 3.393 3.245 3.278 14,675,379 -0.11(-3.27%)
Feb 05, 2018 3.352 3.401 3.302 3.388 10,033,295 +0.02(+0.61%)
Feb 02, 2018 3.467 3.508 3.352 3.368 12,510,649 -0.20(-5.53%)
Feb 01, 2018 3.549 3.606 3.512 3.565 8,492,041 +0.01(+0.23%)
Jan 31, 2018 3.540 3.590 3.475 3.557 9,456,144 +0.06(+1.64%)
Jan 30, 2018 3.573 3.598 3.479 3.499 9,807,420 -0.05(-1.39%)
Jan 29, 2018 3.655 3.709 3.540 3.549 11,057,626 -0.15(-4.00%)
Jan 26, 2018 3.680 3.738 3.664 3.697 7,591,697 +0.03(+0.90%)
Jan 25, 2018 3.820 3.820 3.631 3.664 16,514,126 -0.12(-3.25%)
Jan 24, 2018 3.853 3.927 3.713 3.787 25,180,558 +0.06(+1.54%)
Jan 23, 2018 3.508 3.738 3.483 3.729 15,679,881 +0.18(+5.09%)
Jan 22, 2018 3.491 3.557 3.467 3.549 10,005,368 +0.10(+2.86%)
Jan 19, 2018 3.491 3.516 3.442 3.450 7,161,256 -0.04(-1.18%)
Jan 18, 2018 3.573 3.590 3.475 3.491 9,547,056 -0.10(-2.75%)
Jan 17, 2018 3.639 3.685 3.565 3.590 33,728,868 -0.07(-2.02%)
Jan 16, 2018 3.697 3.738 3.590 3.664 26,029,496 +0.10(+2.76%)
Jan 12, 2018 3.565 3.565 3.565 0 +0.15(+4.33%)
Jan 11, 2018 3.401 3.450 3.335 3.417 14,325,278 +0.02(+0.73%)
Jan 10, 2018 3.467 3.467 3.380 3.393 10,986,980 -0.02(-0.48%)
Jan 09, 2018 3.540 3.540 3.401 3.409 15,792,715 -0.16(-4.38%)
Jan 08, 2018 3.631 3.655 3.549 3.565 10,275,482 -0.09(-2.47%)
Jan 05, 2018 3.664 3.705 3.623 3.655 7,354,203 -0.05(-1.33%)
Jan 04, 2018 3.680 3.713 3.643 3.705 10,688,651 +0.04(+1.12%)
Jan 03, 2018 3.664 3.688 3.586 3.664 15,482,330 -0.02(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.